Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.501 | 7.526 | 7.457 | 7.521 | 6,197,654 | +0.05(+0.63%) |
Jan 30, 2013 | 7.506 | 7.524 | 7.473 | 7.473 | 8,194,212 | -0.05(-0.62%) |
Jan 29, 2013 | 7.388 | 7.531 | 7.363 | 7.520 | 9,286,984 | +0.14(+1.91%) |
Jan 28, 2013 | 7.355 | 7.413 | 7.313 | 7.380 | 4,381,325 | +0.03(+0.38%) |
Jan 25, 2013 | 7.308 | 7.352 | 7.245 | 7.352 | 7,067,746 | +0.04(+0.60%) |
Jan 24, 2013 | 7.327 | 7.377 | 7.302 | 7.308 | 7,944,784 | -0.01(-0.08%) |
Jan 23, 2013 | 7.311 | 7.322 | 7.271 | 7.313 | 4,262,357 | -0.01(-0.08%) |
Jan 22, 2013 | 7.217 | 7.322 | 7.200 | 7.319 | 5,883,562 | +0.08(+1.14%) |
Jan 18, 2013 | 7.162 | 7.239 | 7.145 | 7.236 | 5,124,811 | +0.06(+0.81%) |
Jan 17, 2013 | 7.162 | 7.217 | 7.142 | 7.178 | 8,226,065 | +0.04(+0.58%) |
Jan 16, 2013 | 7.126 | 7.162 | 7.115 | 7.137 | 7,809,208 | -0.01(-0.08%) |
Jan 15, 2013 | 7.118 | 7.151 | 7.071 | 7.142 | 10,831,223 | +0.01(+0.08%) |
Jan 14, 2013 | 7.101 | 7.170 | 7.082 | 7.137 | 14,650,945 | +0.03(+0.47%) |
Jan 11, 2013 | 7.027 | 7.112 | 7.021 | 7.104 | 9,115,602 | +0.07(+1.02%) |
Jan 10, 2013 | 6.969 | 7.049 | 6.963 | 7.032 | 11,930,569 | +0.09(+1.23%) |
Jan 09, 2013 | 6.900 | 6.949 | 6.867 | 6.947 | 9,963,914 | +0.07(+0.96%) |
Jan 08, 2013 | 6.911 | 6.920 | 6.853 | 6.880 | 10,836,401 | -0.06(-0.80%) |
Jan 07, 2013 | 6.971 | 6.977 | 6.905 | 6.936 | 8,289,976 | -0.07(-0.98%) |
Jan 04, 2013 | 6.966 | 7.010 | 6.963 | 7.005 | 5,891,011 | +0.05(+0.71%) |
Jan 03, 2013 | 6.966 | 7.002 | 6.938 | 6.955 | 9,951,360 | -0.01(-0.12%) |
Jan 02, 2013 | 6.944 | 6.963 | 6.858 | 6.963 | 9,431,092 | +0.10(+1.53%) |
Dec 31, 2012 | 6.770 | 6.880 | 6.726 | 6.858 | 10,567,185 | +0.07(+0.97%) |
Dec 28, 2012 | 6.787 | 6.858 | 6.747 | 6.792 | 11,625,787 | -0.02(-0.36%) |
Dec 27, 2012 | 6.803 | 6.834 | 6.718 | 6.817 | 7,937,536 | +0.00(+0.04%) |
Dec 26, 2012 | 6.872 | 6.916 | 6.814 | 6.814 | 6,361,897 | -0.06(-0.80%) |
Dec 24, 2012 | 6.867 | 6.894 | 6.828 | 6.869 | 2,514,557 | -0.02(-0.24%) |
Dec 21, 2012 | 6.861 | 6.903 | 6.839 | 6.886 | 16,752,988 | -0.01(-0.20%) |
Dec 20, 2012 | 6.812 | 6.914 | 6.812 | 6.900 | 12,500,004 | +0.09(+1.34%) |
Dec 19, 2012 | 6.803 | 6.850 | 6.773 | 6.809 | 9,546,554 | +0.01(+0.16%) |
Dec 18, 2012 | 6.723 | 6.806 | 6.698 | 6.798 | 18,267,620 | +0.06(+0.94%) |
Dec 17, 2012 | 6.685 | 6.743 | 6.654 | 6.734 | 8,955,484 | +0.07(+1.12%) |
Dec 14, 2012 | 6.676 | 6.707 | 6.643 | 6.660 | 14,116,880 | -0.01(-0.12%) |
Dec 13, 2012 | 6.715 | 6.734 | 6.649 | 6.668 | 19,592,380 | -0.06(-0.82%) |
Dec 12, 2012 | 6.671 | 6.778 | 6.671 | 6.723 | 11,068,757 | +0.06(+0.83%) |
Dec 11, 2012 | 6.765 | 6.806 | 6.624 | 6.668 | 18,808,706 | -0.09(-1.27%) |
Dec 10, 2012 | 6.754 | 6.773 | 6.732 | 6.754 | 6,034,147 | +0.01(+0.20%) |
Dec 07, 2012 | 6.765 | 6.803 | 6.710 | 6.740 | 5,579,720 | -0.03(-0.41%) |
Dec 06, 2012 | 6.781 | 6.789 | 6.721 | 6.767 | 8,168,230 | -0.01(-0.12%) |
Dec 05, 2012 | 6.668 | 6.809 | 6.652 | 6.776 | 8,419,526 | +0.10(+1.57%) |
Dec 04, 2012 | 6.710 | 6.721 | 6.652 | 6.671 | 8,084,621 | +0.01(+0.08%) |
Nov 30, 2012 | 6.605 | 6.665 | 6.594 | 6.665 | 9,060,927 | +0.07(+1.00%) |
Nov 29, 2012 | 6.577 | 6.603 | 6.541 | 6.599 | 7,117,744 | +0.03(+0.46%) |
Nov 28, 2012 | 6.525 | 6.594 | 6.504 | 6.569 | 7,518,946 | +0.04(+0.68%) |
Nov 27, 2012 | 6.594 | 6.613 | 6.516 | 6.525 | 11,415,881 | -0.06(-0.88%) |
Nov 26, 2012 | 6.596 | 6.679 | 6.547 | 6.583 | 12,417,236 | -0.04(-0.62%) |
Nov 23, 2012 | 6.619 | 6.630 | 6.577 | 6.624 | 3,480,920 | +0.02(+0.38%) |
Nov 21, 2012 | 6.616 | 6.627 | 6.552 | 6.599 | 23,491,672 | +0.00(+0.00%) |
Nov 20, 2012 | 6.583 | 6.616 | 6.533 | 6.599 | 5,948,090 | +0.03(+0.46%) |
Nov 19, 2012 | 6.635 | 6.643 | 6.516 | 6.569 | 11,182,989 | -0.02(-0.29%) |
Nov 16, 2012 | 6.448 | 6.594 | 6.448 | 6.588 | 8,279,964 | +0.14(+2.09%) |
Nov 15, 2012 | 6.519 | 6.539 | 6.381 | 6.453 | 11,224,625 | -0.07(-1.02%) |
Nov 14, 2012 | 6.619 | 6.635 | 6.503 | 6.519 | 8,025,725 | -0.10(-1.54%) |
Nov 13, 2012 | 6.591 | 6.721 | 6.561 | 6.621 | 7,076,725 | -0.00(-0.04%) |
Nov 12, 2012 | 6.698 | 6.701 | 6.610 | 6.624 | 6,496,969 | -0.08(-1.15%) |
Nov 09, 2012 | 6.729 | 6.754 | 6.674 | 6.701 | 5,797,089 | -0.05(-0.74%) |
Nov 08, 2012 | 6.756 | 6.825 | 6.740 | 6.751 | 10,364,510 | -0.01(-0.16%) |
Nov 07, 2012 | 6.845 | 6.853 | 6.668 | 6.762 | 10,054,533 | -0.12(-1.68%) |
Nov 06, 2012 | 6.836 | 6.949 | 6.820 | 6.878 | 7,937,391 | +0.04(+0.61%) |
Nov 05, 2012 | 6.914 | 6.919 | 6.823 | 6.836 | 11,554,435 | -0.12(-1.70%) |
Nov 02, 2012 | 7.060 | 7.068 | 6.949 | 6.955 | 13,954,115 | -0.06(-0.90%) |